集盛 (1455)-凱基-中山券商分點個股進出

台股 » 個股 » 集盛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

集盛

(1455)

可現股當沖

股價
9.66
漲跌
▲0.17
漲幅
+1.79%
成交量
420張
產業
上市紡織類股
410人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

集盛 (1455)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	10	9.62	0	0.00	9.55	10	547	1.83%
2024/12/11	5	9.86	0	0.00	9.73	5	555	0.90%
2024/12/09	5	9.95	0	0.00	9.97	5	543	0.92%
2024/11/21	0.2	10.05	0	0.00	10.05	0.2	632	0.03%
2024/11/06	0.4	10.35	0	0.00	10.25	0.4	737	0.06%
2024/11/01	0.2	10.30	0	0.00	10.35	0.2	850	0.03%
2024/09/30	1	11.20	0	0.00	11.15	1	1,194	0.08%
2024/09/24	0	0.00	1	11.20	11.20	-1	1,227	-0.08%
2024/09/06	0.2	10.80	0	0.00	10.85	0.2	1,448	0.01%
2024/08/28	0	0.00	1	11.60	11.55	-1	2,162	-0.05%
2024/08/22	0.1	11.50	0	0.00	11.55	0.1	2,251	0.00%
2024/08/01	0	0.00	2	13.20	13.25	-2	2,472	-0.08%
2024/07/30	0	0.00	2	13.10	13.15	-2	2,521	-0.08%
2024/07/18	2	13.65	0	0.00	13.65	2	2,924	0.07%
2024/07/17	40	13.85	0	0.00	13.75	40	3,025	1.32%
2024/07/12	0	0.00	1	13.60	13.60	-1	3,211	-0.03%
2024/07/11	0	0.00	1	13.65	13.60	-1	3,202	-0.03%
2024/07/10	2	13.70	0	0.00	13.75	2	3,229	0.06%
2024/07/09	0	0.00	1	13.80	13.85	-1	3,296	-0.03%
2024/07/08	2	14.35	4	14.28	14.15	-2	3,337	-0.06%
2024/07/05	0	0.00	1	13.55	14.15	-1	3,381	-0.03%
2024/07/04	0	0.00	1	13.50	13.60	-1	3,384	-0.03%
2024/07/03	0	0.00	2	13.60	13.55	-2	3,405	-0.06%
2024/07/02	2	13.25	3	13.35	13.35	-1	3,413	-0.03%
2024/06/27	1	13.65	0	0.00	13.70	1	3,596	0.03%
2024/06/26	2	13.70	0	0.00	13.65	2	3,666	0.05%
2024/06/25	7	14.00	6	14.00	14.00	1	3,667	0.03%
2024/06/24	1	14.05	0	0.00	14.00	1	3,744	0.03%
2024/06/21	0	0.00	5	14.05	14.05	-5	3,889	-0.13%
2024/06/20	0	0.00	10	14.05	14.05	-10	3,911	-0.26%
2024/06/18	0	0.00	2	14.40	14.20	-2	4,025	-0.05%
2024/06/17	7	14.30	8	14.36	14.35	-1	4,068	-0.02%
2024/06/13	0	0.00	1	14.05	14.30	-1	4,089	-0.02%
2024/06/12	2	14.05	0	0.00	14.15	2	4,189	0.05%
2024/06/07	17	15.44	2	15.30	15.00	15	4,397	0.34%
2024/06/06	1	14.85	0	0.00	14.55	1	4,597	0.02%
2024/06/05	2	14.90	2	14.50	14.90	0	4,579	0.00%
2024/06/04	3	14.03	0	0.00	14.20	3	4,485	0.07%
2024/06/03	1	13.90	0	0.00	13.90	1	4,517	0.02%
2024/05/29	4	14.11	0	0.00	13.90	4	4,821	0.08%
2024/05/28	1	14.40	0	0.00	14.25	1	4,825	0.02%
2024/05/27	0	0.00	40	14.43	14.45	-40	4,839	-0.83%
2024/05/24	0	0.00	0	14.40	14.35	0	4,882	0.00%
2024/05/23	0	0.00	1	14.30	14.40	-1	4,934	-0.02%
2024/05/22	1	14.70	0	0.00	14.55	1	4,946	0.02%
2024/05/17	1	14.80	0.2	14.85	14.70	0.8	5,376	0.02%
2024/05/16	6	14.90	20	14.98	15.05	-14	5,399	-0.26%
2024/05/08	3	14.05	4	14.30	14.40	-1	5,190	-0.02%
2024/05/07	1	14.05	0	0.00	14.15	1	5,174	0.02%
2024/05/06	0	0.00	20	14.50	14.25	-20	5,150	-0.39%
2024/05/02	0	0.00	20	14.70	14.45	-20	5,083	-0.39%
2024/04/30	0	0.00	50	15.24	14.90	-50	5,023	-1.00%
2024/04/29	60	15.33	0	0.00	15.30	60	4,954	1.21%
2024/04/26	50	14.68	0	0.00	15.05	50	4,841	1.03%
2024/04/24	0	0.00	40	14.60	14.65	-40	4,697	-0.85%
2024/04/23	40	14.25	27	13.66	14.45	13	4,565	0.28%
2024/04/22	20	13.45	38	13.55	13.80	-18	4,457	-0.40%
2024/04/19	11	12.74	21	12.45	12.90	-10	4,316	-0.23%
2024/04/18	5	12.45	0	0.00	12.55	5	4,260	0.12%
2024/04/17	10	12.50	0	0.00	12.65	10	4,234	0.24%
2024/04/16	30	12.47	0	0.00	12.60	30	4,228	0.71%
2024/04/12	10	13.50	0	0.00	13.30	10	4,120	0.24%
2024/04/09	0	0.00	0.6	14.60	14.60	-0.6	3,936	-0.01%
2024/04/03	0	0.00	2	14.70	14.55	-2	3,879	-0.05%
2024/04/02	20	15.10	0	0.00	14.85	20	3,848	0.52%
2024/04/01	0	0.00	5	15.00	14.90	-5	3,759	-0.13%
2024/03/28	0	0.00	12	14.85	14.80	-12	3,584	-0.33%
2024/03/26	0	0.00	2	14.45	14.40	-2	3,463	-0.06%
2024/03/25	0	0.00	5	14.50	14.65	-5	3,327	-0.15%
2024/03/22	5	15.00	85	14.80	14.50	-80	3,303	-2.42%
2024/03/20	30	14.37	0	0.00	14.35	30	3,183	0.94%
2024/03/15	2	15.05	3	15.43	14.55	-1	3,077	-0.03%
2024/03/14	0	0.00	5	15.35	15.20	-5	2,945	-0.17%
2024/03/13	0	0.00	10	14.60	14.50	-10	2,695	-0.37%
2024/03/12	0	0.00	60	15.25	14.55	-60	2,591	-2.31%
2024/03/08	0	0.00	2	13.55	13.50	-2	2,140	-0.09%
2024/03/07	2	13.55	0	0.00	13.20	2	2,068	0.10%
2024/03/05	0	0.00	35	13.04	12.95	-35	1,857	-1.88%
2024/03/01	0	0.00	0	12.55	12.55	0	1,621	0.00%
2024/02/29	0	0.00	5	12.70	12.60	-5	1,598	-0.31%
2024/02/26	0	0.00	0.1	12.30	12.40	-0.1	1,523	0.00%
2024/02/23	0	0.00	0.1	12.10	12.15	-0.1	1,480	-0.01%
2024/02/22	0	0.00	0.3	12.20	12.35	-0.3	1,448	-0.02%
2024/02/21	10	12.15	6.3	12.05	12.45	3.7	1,363	0.27%
2024/02/20	25	11.80	26	11.91	11.60	-1	1,187	-0.08%
2024/02/16	0	0.00	1	10.45	10.50	-1	876	-0.11%
2024/02/02	0.2	10.20	0	0.00	10.10	0.2	933	0.02%
2024/02/01	1	10.00	0	0.00	10.10	1	942	0.11%
2024/01/31	0	0.00	60	10.10	10.10	-60	946	-6.34%
2024/01/30	0	10.25	0	0.00	10.20	0	956	0.00%
2024/01/08	5	11.05	0	0.00	11.05	5	989	0.51%
2024/01/03	0.2	10.90	0	0.00	10.85	0.2	977	0.02%
2023/12/22	140	11.39	30	11.35	11.30	110	921	11.93%	大買/鉅額交易
2023/12/21	183	11.48	0	0.00	11.45	183	914	20.01%	大買/鉅額交易
2023/12/20	37	11.49	0	0.00	11.60	37	900	4.11%
2023/12/15	1	11.45	0.2	11.45	11.50	0.8	855	0.09%
2023/12/14	10	11.08	3	11.20	11.05	7	823	0.85%
2023/12/13	5	11.15	0	0.00	11.15	5	802	0.62%
2023/12/12	5	11.25	0	0.00	11.20	5	804	0.62%
2023/12/11	10	11.35	0	0.00	11.40	10	789	1.27%
2023/12/06	1.1	11.69	0	0.00	11.70	1.1	713	0.15%
2023/11/29	70	11.05	2	11.00	11.10	68	637	10.66%
2023/11/28	6	11.09	0.1	11.10	11.10	5.9	640	0.92%
2023/11/27	15	11.17	0	0.00	11.15	15	632	2.37%
2023/11/21	10	10.80	0	0.00	10.90	10	577	1.73%
2023/11/17	0	0.00	62	10.75	10.75	-62	564	-10.98%
2023/11/16	30	10.85	0	0.00	10.85	30	559	5.36%
2023/11/14	0	0.00	5	10.52	10.55	-5	537	-0.93%
2023/11/10	270	10.76	0	0.00	10.75	270	512	52.64%	大買/鉅額交易
2023/11/09	140	10.53	0	0.00	10.55	140	478	29.26%	大買/鉅額交易
2023/11/08	196	10.43	0	0.00	10.50	196	470	41.63%	大買/鉅額交易
2023/11/07	50	10.37	0	0.00	10.40	50	457	10.94%
2023/11/06	0	0.00	0	10.25	10.40	0	447	-0.01%
2023/11/03	12	10.10	0	0.00	10.10	12	413	2.90%
2023/10/24	0	0.00	1	9.85	9.87	-1	411	-0.24%
2023/10/12	0	0.00	6	9.88	9.88	-6	397	-1.51%
2023/10/03	0	0.00	1	9.72	9.71	-1	414	-0.24%
2023/09/27	6	9.70	0	0.00	9.65	6	419	1.43%
2023/09/26	10	9.78	0	0.00	9.70	10	423	2.36%
2023/09/06	5	9.74	0	0.00	9.68	5	441	1.13%
2023/09/04	10	9.70	0	0.00	9.75	10	450	2.22%
2023/08/31	14	9.43	0	0.00	9.56	14	447	3.13%
2023/08/07	0.1	9.89	0	0.00	9.84	0.1	542	0.02%
2023/07/26	1	9.92	0	0.00	9.98	1	529	0.19%
2023/07/18	50	10.03	0	0.00	10.00	50	531	9.40%
2023/07/14	20	10.08	0	0.00	10.10	20	531	3.76%
2023/07/06	10	10.45	0	0.00	10.40	10	534	1.87%
2023/07/05	2	10.50	0	0.00	10.55	2	533	0.37%
2023/06/30	0	0.00	0	10.70	10.60	0	538	0.00%
2023/06/27	0	0.00	1	10.45	10.35	-1	542	-0.18%
2023/06/12	0.1	10.55	0	0.00	10.45	0.1	575	0.02%
2023/06/08	0	0.00	10	10.50	10.55	-10	581	-1.72%
2023/05/30	0	0.00	0.1	10.55	10.45	-0.1	632	-0.02%
2023/05/12	1	10.10	0	0.00	10.10	1	575	0.17%
2023/05/11	1	10.10	0	0.00	10.15	1	573	0.17%
2023/05/04	0.2	10.45	2	10.35	10.35	-1.9	583	-0.32%
2023/04/17	10	10.75	0	0.00	10.80	10	582	1.72%
2023/04/14	50	10.73	0	0.00	10.70	50	574	8.71%
2023/03/31	0	0.00	5	10.75	10.75	-5	568	-0.88%
2023/03/23	0	0.00	1	10.70	10.65	-1	571	-0.18%
2023/03/21	0	0.00	1	10.70	10.65	-1	561	-0.18%
2023/03/15	0	0.00	1.3	10.90	10.80	-1.3	561	-0.23%
2023/03/06	0	0.00	1	11.05	11.05	-1	604	-0.17%
2023/02/24	0	0.00	16	11.10	11.10	-16	611	-2.62%
2023/02/23	16	10.95	0	0.00	11.10	16	608	2.63%
2023/02/22	0	0.00	2	10.88	10.95	-2	597	-0.33%
2023/02/17	0	0.00	0	10.90	10.90	0	607	0.00%
2023/02/16	0	0.00	1	10.85	10.85	-1	618	-0.16%
2023/02/15	0	0.00	50	10.85	10.80	-50	624	-8.00%
2023/02/13	0	0.00	3	10.80	10.80	-3	636	-0.47%
2023/02/10	0.2	10.85	0	0.00	10.75	0.2	640	0.03%
2023/02/09	20	10.85	0	0.00	10.90	20	647	3.09%
2023/02/08	10	10.90	3	10.85	10.85	7	659	1.06%
2023/02/07	0	0.00	3	10.80	10.85	-3	657	-0.46%
2022/12/29	0	0.00	20	10.30	10.35	-20	699	-2.86%
2022/12/23	20	10.50	0	0.00	10.45	20	723	2.76%
2022/12/22	20	10.40	0	0.00	10.45	20	740	2.70%
2022/11/28	0	0.00	0.2	10.80	10.70	-0.2	781	-0.02%
2022/11/14	1	10.40	0	0.00	10.40	1	891	0.11%
2022/11/09	0	0.00	2	10.30	10.25	-2	916	-0.22%
2022/11/04	0	0.00	5	10.00	10.25	-5	949	-0.53%
2022/11/02	0.1	9.95	0	0.00	9.98	0.1	1,008	0.01%
2022/11/01	0	0.00	5	9.76	9.76	-5	1,041	-0.48%
2022/10/26	0	0.00	0.2	9.56	9.60	-0.2	1,108	-0.02%
2022/10/13	11	9.33	0	0.00	9.08	11	1,119	0.98%
2022/10/06	0	0.00	20	9.75	9.76	-20	1,112	-1.80%
2022/10/05	0	0.00	4	9.61	9.80	-4	1,107	-0.36%
2022/09/30	0.1	9.31	0	0.00	9.36	0.1	1,132	0.01%
2022/09/28	0	0.00	4	9.26	9.12	-4	1,115	-0.36%
2022/09/26	2	9.86	0	0.00	9.87	2	1,096	0.18%
2022/09/22	0	0.00	4	10.45	10.40	-4	1,104	-0.36%
2022/09/20	0.1	10.30	0	0.00	10.25	0.1	1,095	0.01%
2022/09/01	1	10.70	0	0.00	10.70	1	1,279	0.08%
2022/08/31	0	0.00	17	10.81	10.85	-17	1,292	-1.32%
2022/08/24	15	11.38	0	0.00	11.00	15	1,261	1.19%
2022/08/23	0	0.00	0	10.85	10.95	0	1,169	0.00%
2022/08/17	0	0.00	1.4	10.90	10.80	-1.4	1,152	-0.13%
2022/08/16	0	0.00	4	10.85	10.80	-4	1,140	-0.35%
2022/08/10	1	10.15	0	0.00	10.15	1	1,092	0.09%
2022/08/09	1	10.25	0	0.00	10.30	1	1,085	0.09%
2022/08/08	10	11.23	17.4	11.17	11.30	-7.4	1,038	-0.71%
2022/07/20	1	11.50	0	0.00	11.35	1	1,131	0.09%
2022/07/15	0	0.00	6	11.25	11.15	-6	1,227	-0.49%
2022/07/12	1	10.95	0	0.00	10.80	1	1,274	0.08%
2022/07/11	0	0.00	2	11.30	11.20	-2	1,290	-0.16%
2022/07/05	1	11.15	0	0.00	11.40	1	1,553	0.06%
2022/06/27	1	12.00	0	0.00	12.00	1	1,768	0.06%
2022/06/22	2	11.50	0	0.00	11.30	2	1,821	0.11%
2022/06/21	0	0.00	0.1	12.00	11.90	-0.1	1,852	0.00%
2022/06/14	7	12.53	0	0.00	12.50	7	1,970	0.36%
2022/06/06	5	13.55	10	13.60	13.55	-5	2,100	-0.24%
2022/05/31	10	13.50	5	13.50	13.50	5	2,181	0.23%
2022/05/17	12	13.10	0	0.00	13.05	12	2,390	0.50%
2022/05/13	1	12.90	0	0.00	12.95	1	2,408	0.04%
2022/05/09	0.2	13.00	90	12.87	12.80	-89.8	2,440	-3.68%
2022/05/06	0.1	13.85	0	0.00	13.80	0.1	2,425	0.00%
2022/05/03	0.1	13.85	0	0.00	13.85	0.1	2,540	0.00%
2022/04/27	0	0.00	1	13.95	13.90	-1	2,571	-0.04%
2022/04/26	0.1	14.35	0	0.00	14.50	0.1	2,545	0.00%
2022/04/25	3	14.80	20	14.85	14.45	-17	2,546	-0.67%
2022/04/22	5	15.20	0	0.00	15.15	5	2,496	0.20%
2022/04/21	5	15.30	1	15.45	15.35	4	2,509	0.16%
2022/04/20	1	15.20	0	0.00	15.25	1	2,520	0.04%
2022/04/15	12	15.36	0	0.00	15.35	12	2,562	0.47%
2022/04/14	5	15.55	0	0.00	15.50	5	2,566	0.19%
2022/04/13	24	15.88	0	0.00	15.75	24	2,565	0.94%
2022/04/12	5	16.00	0	0.00	15.95	5	2,529	0.20%
2022/04/11	5	16.40	0	0.00	16.40	5	2,489	0.20%
2022/04/08	0	0.00	5	17.20	17.20	-5	2,406	-0.21%
2022/04/07	2	17.00	0	0.00	16.60	2	2,357	0.08%
2022/04/06	3	17.28	0	0.00	17.20	3	2,321	0.13%
2022/04/01	1	17.10	2	17.05	17.05	-1	2,318	-0.04%
2022/03/31	39	17.11	5	17.00	17.10	34	2,331	1.46%
2022/03/30	22	17.05	8	17.01	17.10	14	2,319	0.60%
2022/03/28	1	16.60	0	0.00	16.65	1	2,270	0.04%
2022/03/23	0	0.00	5	16.55	16.60	-5	2,557	-0.20%
2022/03/21	2	16.30	0	0.00	16.40	2	2,573	0.08%
2022/03/14	0	0.00	5	15.45	15.60	-5	2,687	-0.19%
2022/03/10	1	15.65	0	0.00	15.60	1	2,745	0.04%
2022/03/09	0	0.00	2	15.75	15.75	-2	2,955	-0.07%
2022/03/07	0	0.00	1	15.40	15.40	-1	2,922	-0.03%
2022/03/04	0	0.00	11	15.80	15.80	-11	2,942	-0.37%
2022/02/22	5	16.00	0	0.00	15.95	5	3,209	0.16%
2022/02/18	0	0.00	2	16.00	16.10	-2	3,242	-0.06%
2022/02/16	0	0.00	1	15.95	15.95	-1	3,306	-0.03%
2022/02/14	0	0.00	3	16.05	16.15	-3	3,413	-0.09%
2022/02/10	2	15.95	0	0.00	16.05	2	3,870	0.05%
2022/02/09	2	16.00	0	0.00	16.15	2	4,058	0.05%
2022/02/08	11	16.02	0	0.00	16.15	11	4,103	0.27%
2022/02/07	1	15.95	1	15.85	15.90	0	4,171	0.00%
2022/01/24	1	15.00	0	0.00	15.15	1	4,387	0.02%
2022/01/21	2	15.43	0	0.00	15.40	2	4,416	0.05%
2022/01/20	7	15.55	0	0.00	15.60	7	4,460	0.16%
2022/01/14	5	15.15	0	0.00	15.30	5	4,766	0.10%
2022/01/12	1	15.35	0	0.00	15.40	1	4,948	0.02%
2022/01/11	0	0.00	2	15.65	15.70	-2	5,288	-0.04%
2022/01/06	5	15.98	2	15.90	15.95	3	5,624	0.05%
2022/01/05	1	16.15	0	0.00	16.10	1	5,665	0.02%
2022/01/04	0	0.00	4	16.20	16.30	-4	5,769	-0.07%
2021/12/29	0	0.00	11	16.40	16.55	-11	6,566	-0.17%
2021/12/23	2	16.45	0	0.00	16.50	2	9,207	0.02%
2021/12/22	1	16.55	0	0.00	16.60	1	9,607	0.01%
2021/12/21	5	16.55	1	16.75	16.80	4	10,623	0.04%
2021/12/17	13	17.02	7	17.24	16.80	6	10,748	0.06%
2021/12/16	5	16.75	0	0.00	16.60	5	10,478	0.05%
2021/12/14	1	16.80	2	16.80	16.50	-1	10,534	-0.01%
2021/12/13	0	0.00	9	16.83	16.75	-9	10,492	-0.09%
2021/12/09	0	0.00	15	17.02	16.90	-15	10,535	-0.14%
2021/12/08	2	16.75	0	0.00	16.70	2	10,463	0.02%
2021/12/07	5	16.90	0	0.00	16.90	5	10,429	0.05%
2021/12/03	3	16.93	8	16.90	16.90	-5	10,387	-0.05%
2021/12/02	1	16.10	1	16.10	16.10	0	10,202	0.00%
2021/12/01	0	0.00	1	16.10	16.15	-1	10,232	-0.01%
2021/11/29	4	15.54	0	0.00	15.60	4	10,430	0.04%
2021/11/26	1	16.10	0	0.00	16.10	1	10,409	0.01%
2021/11/24	0	0.00	2	16.50	16.60	-2	10,420	-0.02%
2021/11/23	0	0.00	2	16.45	16.30	-2	10,418	-0.02%
2021/11/18	3	16.62	0	0.00	16.65	3	10,467	0.03%
2021/11/17	2	16.65	4	16.65	16.60	-2	10,541	-0.02%
2021/11/16	3	16.78	0	0.00	16.70	3	10,572	0.03%
2021/11/15	10	16.90	0	0.00	16.90	10	10,626	0.09%
2021/11/11	1	17.05	0	0.00	17.05	1	10,836	0.01%
2021/11/10	8	17.66	0	0.00	17.20	8	10,969	0.07%
2021/11/09	1	16.95	0	0.00	16.90	1	10,689	0.01%
2021/11/08	7	16.99	30	17.00	17.00	-23	10,649	-0.22%
2021/11/04	0	0.00	1	17.80	17.40	-1	10,622	-0.01%
2021/11/03	2	17.70	11	17.62	17.65	-9	10,856	-0.08%
2021/11/02	2	17.35	0	0.00	17.15	2	11,142	0.02%
2021/10/29	10	17.10	0	0.00	17.10	10	11,217	0.09%
2021/10/28	15	17.20	15	17.28	17.30	0	11,205	0.00%
2021/10/27	4.4	16.99	2	17.00	17.05	2.4	11,259	0.02%
2021/10/26	9.9	17.28	0	0.00	17.05	9.9	11,310	0.09%
2021/10/25	0	0.00	5	17.45	17.40	-5	11,401	-0.04%
2021/10/22	0.9	17.70	0	0.00	17.40	0.9	11,495	0.01%
2021/10/20	5	18.00	0	0.00	18.00	5	11,620	0.04%
2021/10/19	6.1	18.12	0	0.00	18.05	6.1	11,855	0.05%
2021/10/18	20	17.03	22	17.43	18.40	-2	11,592	-0.02%
2021/10/15	1	16.95	0	0.00	16.95	1	11,483	0.01%
2021/10/14	0	0.00	1	16.85	16.90	-1	11,567	-0.01%
2021/10/13	11	17.42	0	0.00	16.90	11	11,659	0.09%
2021/10/12	3	17.57	1	17.90	17.40	2	11,702	0.02%
2021/10/08	3	17.90	0	0.00	18.15	3	11,723	0.03%
2021/10/07	0	0.00	3	18.25	18.20	-3	11,892	-0.03%
2021/10/06	54	18.40	32	18.69	18.00	22	12,221	0.18%
2021/10/05	2	17.15	1	17.70	17.95	1	11,997	0.01%
2021/10/04	6	18.29	0	0.00	17.70	6	12,100	0.05%
2021/10/01	21	20.41	27	20.42	19.65	-6	11,568	-0.05%
2021/09/30	14	21.22	49	21.31	21.35	-35	10,772	-0.32%
2021/09/29	36	19.50	12	19.45	19.45	24	9,897	0.24%
2021/09/28	45	19.60	7	19.82	19.40	38	9,502	0.40%
2021/09/27	0	0.00	1	18.15	18.75	-1	8,503	-0.01%
2021/09/24	2	17.48	0	0.00	17.50	2	8,397	0.02%
2021/09/22	0	0.00	231	17.47	17.40	-231	8,471	-2.73%	大賣/鉅額交易
2021/09/14	0	0.00	3	18.85	18.60	-3	9,374	-0.03%
2021/09/13	0	0.00	1	19.15	19.20	-1	9,851	-0.01%
2021/09/10	0	0.00	1	18.75	18.70	-1	11,115	-0.01%
2021/09/09	3	18.35	0	0.00	18.45	3	11,323	0.03%
2021/09/08	1	18.35	0	0.00	18.10	1	11,584	0.01%
2021/09/02	4	18.96	4	18.73	18.60	0	12,175	0.00%
2021/09/01	75	20.32	0	0.00	19.95	75	12,163	0.62%
2021/08/31	150	19.90	2	20.20	20.20	148	12,314	1.20%	大買/鉅額交易
2021/08/26	0	0.00	2	19.75	19.70	-2	15,401	-0.01%
2021/08/25	0	0.00	2	19.55	19.80	-2	16,491	-0.01%
2021/08/24	1	19.40	0	0.00	19.25	1	17,469	0.01%
2021/08/23	2	19.25	40	19.35	19.55	-38	18,596	-0.20%
2021/08/19	0	0.00	2	19.30	18.50	-2	21,879	-0.01%
2021/08/18	4	18.63	2	18.50	19.25	2	25,250	0.01%
2021/08/12	0	0.00	1	19.30	19.60	-1	34,806	0.00%
2021/08/11	22	19.78	7	19.95	19.50	15	35,695	0.04%
2021/08/09	2	20.75	0	0.00	20.60	2	38,180	0.01%
2021/08/06	11	21.81	18	22.24	21.95	-7	39,396	-0.02%
2021/08/05	0	0.00	5	21.45	21.45	-5	40,500	-0.01%
2021/08/03	20	21.35	0	0.00	21.15	20	44,498	0.04%
2021/08/02	0	0.00	12	21.51	21.65	-12	45,027	-0.03%
2021/07/30	2	21.18	2	21.43	21.10	0	46,282	0.00%
2021/07/29	5	21.28	12	21.56	21.75	-7	47,165	-0.01%
2021/07/27	8	20.60	0	0.00	20.25	8	48,011	0.02%
2021/07/26	7	21.09	1	21.05	21.15	6	48,466	0.01%
2021/07/23	2	21.90	31	21.69	21.65	-29	48,730	-0.06%
2021/07/22	1	20.30	1	20.85	20.05	0	48,592	0.00%
2021/07/21	10	20.42	1	20.20	20.00	9	48,682	0.02%
2021/07/20	10	21.04	0	0.00	21.00	10	48,769	0.02%
2021/07/19	10	22.15	19	22.02	21.80	-9	49,002	-0.02%
2021/07/16	0	0.00	1	21.50	21.40	-1	49,333	0.00%
2021/07/15	3	21.60	2	21.48	22.10	1	49,513	0.00%
2021/07/14	60	20.79	62	20.92	21.20	-2	49,671	0.00%
2021/07/13	80.2	21.92	65	21.24	20.90	15.2	49,786	0.03%
2021/07/12	8	23.14	3	23.22	23.05	5	49,635	0.01%
2021/07/09	21	24.12	97	24.50	23.80	-76	49,983	-0.15%
2021/07/08	2	25.25	0	0.00	25.30	2	49,925	0.00%
2021/07/07	95	24.58	5	24.45	24.60	90	50,603	0.18%
2021/07/06	0	0.00	3	23.93	24.25	-3	51,005	-0.01%
2021/07/05	7	23.09	0	0.00	23.40	7	51,616	0.01%
2021/07/01	0	0.00	2.5	24.32	23.50	-2.5	53,157	0.00%
2021/06/30	2	23.80	2	22.40	23.90	0	53,339	0.00%
2021/06/29	6.5	23.24	0	0.00	22.55	6.5	53,304	0.01%
2021/06/28	0	23.50	12	23.53	23.35	-12	53,317	-0.02%
2021/06/25	0	0.00	5	25.25	24.45	-5	53,263	-0.01%
2021/06/24	30	24.66	35	24.87	24.55	-5	53,333	-0.01%
2021/06/23	39	24.46	19	24.63	24.30	20	53,378	0.04%
2021/06/22	34	25.13	18	25.29	24.95	16	53,081	0.03%
2021/06/21	36	25.62	22	26.15	24.70	14	52,624	0.03%
2021/06/18	13	26.17	7	25.94	26.40	6	51,434	0.01%
2021/06/17	18	24.57	24	25.36	26.00	-6	51,352	-0.01%
2021/06/16	23	26.03	3	26.08	25.80	20	51,119	0.04%
2021/06/15	1	25.50	2	25.10	25.80	-1	51,074	0.00%
2021/06/11	6	25.30	3	25.03	25.00	3	51,030	0.01%
2021/06/09	6	25.07	0	0.00	24.80	6	50,805	0.01%
2021/06/08	11	25.33	16	25.00	25.30	-5	51,007	-0.01%
2021/06/07	11	25.76	36	25.69	25.75	-25	51,325	-0.05%
2021/06/04	56	27.50	16	26.50	26.45	40	51,054	0.08%
2021/06/03	41	27.91	49.3	27.63	28.30	-8.3	50,181	-0.02%
2021/06/02	28	25.98	11	26.24	25.75	17	48,157	0.04%
2021/06/01	29	25.60	70	25.73	26.25	-41	47,028	-0.09%
2021/05/31	63	26.17	263.1	25.98	25.10	-200.1	45,979	-0.44%	大賣/鉅額交易
2021/05/28	122	26.64	419	26.58	26.50	-297	44,815	-0.66%	大買/大賣/鉅額交易
2021/05/27	283	26.79	174	26.39	25.90	109	43,186	0.25%	大買/大賣/鉅額交易
2021/05/26	139	26.30	107	26.05	26.15	32	41,423	0.08%	大買/大賣/
2021/05/25	359	26.86	120	26.89	24.60	239	37,974	0.63%	大買/大賣/鉅額交易
2021/05/24	38	25.36	45	25.09	26.10	-7	34,465	-0.02%
2021/05/21	145	22.67	78	22.76	23.75	67	32,924	0.20%	大買/
2021/05/20	40	21.21	154	21.31	21.60	-114	29,728	-0.38%	大賣/鉅額交易
2021/05/19	16	19.43	15	19.32	19.65	1	28,016	0.00%
2021/05/18	36	19.95	111	18.68	19.90	-75	27,084	-0.28%	大賣/
2021/05/17	20	19.29	13	20.21	18.95	7	25,228	0.03%
2021/05/14	74	20.85	33	20.89	21.05	41	24,418	0.17%
2021/05/13	60	19.92	76	20.94	19.15	-16	22,869	-0.07%
2021/05/12	249	23.94	364	21.92	21.05	-115	21,310	-0.54%	大買/大賣/鉅額交易
2021/05/11	150	22.06	14	22.55	22.55	136	17,943	0.76%	大買/鉅額交易
2021/05/10	9	19.69	28	20.41	20.50	-19	17,086	-0.11%
2021/05/07	75	19.12	62	19.11	18.65	13	16,535	0.08%
2021/05/06	42	17.95	31	18.20	18.80	11	15,177	0.07%
2021/05/05	2	17.03	12.1	17.32	17.10	-10.1	14,183	-0.07%
2021/05/04	8	16.69	0.4	18.19	15.95	7.7	13,621	0.06%
2021/05/03	19	18.19	11	17.96	17.35	8	13,001	0.06%
2021/04/29	28	17.27	3	17.20	17.20	25	12,410	0.20%
2021/04/28	0	0.00	31	17.56	17.50	-31	12,004	-0.26%
2021/04/27	0	0.00	3	16.75	17.10	-3	11,810	-0.03%
2021/04/26	9	17.17	18	17.27	16.95	-9	11,618	-0.08%
2021/04/23	27	17.11	144.6	17.54	17.35	-117.6	11,390	-1.03%	大賣/鉅額交易
2021/04/22	1	17.60	2	18.09	16.90	-1	11,094	-0.01%
2021/04/21	1	16.80	69	17.36	17.25	-68	10,639	-0.64%
2021/04/20	16	17.02	107	17.02	17.00	-91	10,368	-0.88%	大賣/
2021/04/19	10.7	17.39	10.2	16.91	17.25	0.5	10,127	0.01%
2021/04/16	34	16.67	13.1	16.65	17.00	20.9	9,757	0.21%
2021/04/15	7	16.06	13.2	16.70	16.75	-6.2	9,456	-0.07%
2021/04/14	4	15.29	24	15.48	15.50	-20	8,856	-0.23%
2021/04/13	84	16.50	46	15.92	15.60	38	8,704	0.44%
2021/04/12	95	15.22	9	15.54	16.05	86	8,129	1.06%
2021/04/09	156	14.66	26.4	14.78	15.05	129.6	7,772	1.67%	大買/鉅額交易
2021/04/08	43	14.39	67	14.55	14.40	-24	7,291	-0.33%
2021/04/07	30	13.10	17	13.38	13.65	13	6,385	0.20%
2021/04/06	63	12.35	0	0.00	12.45	63	6,241	1.01%
2021/04/01	0	0.00	10	11.80	11.75	-10	6,459	-0.15%
2021/03/30	5	11.88	0	0.00	11.90	5	7,706	0.06%
2021/03/29	0	0.00	2	12.13	12.00	-2	7,653	-0.03%
2021/03/26	87	12.37	29	12.47	12.25	58	7,686	0.75%
2021/03/25	4	12.00	0	0.00	12.05	4	7,244	0.06%
2021/03/24	5	12.15	0	0.00	11.95	5	7,180	0.07%
2021/03/23	8	11.93	0	0.00	11.80	8	7,095	0.11%
2021/03/22	51	11.84	7	11.97	11.95	44	6,986	0.63%
2021/03/19	10	11.75	0	0.00	11.75	10	6,918	0.14%
2021/03/18	150	11.93	12	12.00	11.95	138	6,977	1.98%	大買/鉅額交易
2021/03/17	0	0.00	5	11.60	11.85	-5	6,928	-0.07%
2021/03/16	13	11.65	4	11.59	11.50	9	6,873	0.13%
2021/03/15	5	11.80	1	12.00	11.85	4	6,818	0.06%
2021/03/12	11	11.73	22	11.72	11.90	-11	6,653	-0.17%
2021/03/11	3	11.35	39	11.29	11.20	-36	6,304	-0.57%
2021/03/05	0	0.00	11	10.56	10.60	-11	5,781	-0.19%
2021/03/04	1	10.75	0	0.00	10.70	1	5,801	0.02%
2021/03/03	0	0.00	10	10.45	10.65	-10	5,811	-0.17%
2021/02/25	0	0.00	10	10.65	10.65	-10	5,746	-0.17%
2021/02/24	10	10.30	15	10.50	10.35	-5	5,724	-0.09%
2021/02/23	0	0.00	20	10.80	10.75	-20	5,686	-0.35%
2021/02/22	0	0.00	10	10.65	10.60	-10	5,650	-0.18%
2021/02/19	10	10.41	0	0.00	10.35	10	5,606	0.18%
2021/02/05	10	9.08	0	0.00	9.07	10	5,671	0.18%
2021/01/28	0	0.00	1	9.16	9.06	-1	5,682	-0.02%
2021/01/26	1	9.42	0	0.00	9.13	1	5,666	0.02%
2021/01/22	2	9.00	0	0.00	9.13	2	5,639	0.04%
2021/01/21	3	9.05	0	0.00	9.04	3	5,611	0.05%
2021/01/20	5	9.28	0	0.00	9.20	5	5,581	0.09%
2021/01/19	0	0.00	1.1	9.41	9.59	-1.1	5,537	-0.02%
2021/01/18	3	9.24	2	9.32	9.41	1	5,509	0.02%
2021/01/13	2	10.15	2	10.15	10.05	0	5,375	0.00%
2021/01/12	0	0.00	11	9.99	9.94	-11	5,339	-0.21%
2021/01/11	1	10.00	0	0.00	10.00	1	5,274	0.02%
2021/01/08	12	10.13	0	0.00	10.20	12	5,250	0.23%
2021/01/07	1	10.35	17	10.35	10.30	-16	5,234	-0.31%
2021/01/06	24	10.48	4	10.65	10.30	20	5,186	0.39%
2021/01/05	20	11.15	2	11.45	11.20	18	4,979	0.36%
2020/12/31	12	11.25	30	11.55	11.20	-18	4,665	-0.39%
2020/12/30	6	11.88	0	0.00	11.50	6	4,481	0.13%
2020/12/29	32	12.13	37	11.82	11.75	-5	4,261	-0.12%
2020/12/28	0	0.00	22	11.82	12.10	-22	3,928	-0.56%
2020/12/25	61	11.92	34.1	11.95	12.10	26.9	3,467	0.78%
2020/12/24	0	0.00	26.5	10.88	11.00	-26.5	2,367	-1.12%
2020/12/23	5	10.10	0	0.00	10.00	5	2,091	0.24%
2020/12/21	0	0.00	23	9.86	9.89	-23	1,894	-1.21%
2020/12/18	10	9.54	0	0.00	9.60	10	1,871	0.53%
2020/12/16	3	9.70	3	9.69	9.60	0	1,877	0.00%
2020/12/15	10	9.60	0	9.60	9.61	10	1,887	0.53%
2020/12/14	0	0.00	2	10.10	10.05	-2	1,869	-0.11%
2020/12/11	0	0.00	9	9.90	9.51	-9	1,800	-0.50%
2020/12/10	0	0.00	10	9.56	9.63	-10	1,717	-0.58%
2020/12/07	0	0.00	10	9.31	9.33	-10	2,136	-0.47%
2020/12/04	0	0.00	6	9.31	9.30	-6	2,140	-0.28%
2020/12/02	10	9.30	0	0.00	9.29	10	2,204	0.45%
2020/11/30	0	0.00	10	9.48	9.40	-10	2,261	-0.44%
2020/11/27	10	9.35	10	9.39	9.37	0	2,266	0.00%
2020/11/24	10	9.21	1	9.16	9.22	9	2,277	0.40%
2020/11/20	0	0.00	11	9.23	9.17	-11	2,333	-0.47%
2020/11/19	10	9.16	0.4	9.16	9.16	9.6	2,397	0.40%
2020/11/18	0	0.00	10	9.21	9.21	-10	2,504	-0.40%
2020/11/17	0	0.00	7	9.17	9.19	-7	2,572	-0.27%
2020/11/16	10	9.11	40	9.06	9.10	-30	2,612	-1.15%
2020/11/13	0	0.00	1	8.63	8.62	-1	2,558	-0.04%
2020/11/11	0	0.00	10	8.49	8.49	-10	2,623	-0.38%
2020/11/10	0	0.00	5	8.28	8.29	-5	2,593	-0.19%
2020/10/29	5	8.06	0	0.00	8.07	5	2,627	0.19%
2020/10/20	10	8.26	0	0.00	8.25	10	2,632	0.38%
2020/10/13	6	8.71	0	0.00	8.74	6	2,531	0.24%
2020/10/12	0	0.00	1	8.77	8.71	-1	2,530	-0.04%
2020/09/28	10	8.61	0	0.00	8.61	10	2,540	0.39%
2020/09/24	10	8.71	1	8.65	8.71	9	2,506	0.36%
2020/09/22	10	8.80	0	0.00	8.80	10	2,462	0.41%
2020/09/17	1	9.00	3	9.07	8.95	-2	2,421	-0.08%
2020/09/14	3	8.80	0	0.00	8.80	3	2,622	0.11%
2020/09/11	20	8.95	0	0.00	8.87	20	2,615	0.76%
2020/09/10	11	9.21	61	9.40	9.50	-50	2,591	-1.93%
2020/09/09	17	8.92	0	0.00	8.95	17	2,220	0.77%
2020/09/08	6	8.97	0	0.00	8.94	6	2,188	0.27%
2020/09/04	10	8.85	0	0.00	8.85	10	2,100	0.48%
2020/09/03	0	0.00	3	8.94	8.90	-3	2,059	-0.15%
2020/08/28	0	0.00	4	8.86	8.81	-4	1,962	-0.20%
2020/08/27	5	8.87	0	0.00	8.67	5	1,913	0.26%
2020/08/25	0	0.00	2	8.68	8.57	-2	1,817	-0.11%
2020/08/24	0	0.00	4	8.60	8.60	-4	1,739	-0.23%
2020/08/21	10	7.95	4	8.15	8.21	6	1,641	0.37%
2020/08/19	0	0.00	5	7.86	7.86	-5	1,444	-0.35%
2020/08/07	0	0.00	16	7.30	7.33	-16	1,290	-1.24%
2020/08/03	5	6.72	3	6.95	6.90	2	1,252	0.16%
2020/07/31	5	6.82	3	6.81	6.81	2	1,255	0.16%
2020/07/28	3	6.57	0	0.00	6.57	3	1,310	0.23%
2020/07/27	3	6.65	0	0.00	6.65	3	1,326	0.23%
2020/07/24	0	0.00	10	7.01	6.93	-10	1,348	-0.74%
2020/07/23	3	7.00	0	0.00	6.98	3	1,366	0.22%
2020/07/21	0	0.00	2	7.01	7.02	-2	1,433	-0.14%
2020/07/20	3	6.97	0	0.00	6.99	3	1,447	0.21%
2020/07/17	5	7.07	0	0.00	7.02	5	1,479	0.34%
2020/07/16	0	0.00	3	7.10	7.11	-3	1,518	-0.20%
2020/07/08	0	0.00	2	7.00	7.03	-2	1,798	-0.11%
2020/07/07	5	7.04	0	0.00	7.04	5	1,796	0.28%
2020/06/23	5	7.38	5	7.39	7.35	0	1,905	0.00%
2020/06/22	6	8.17	6	8.17	7.69	0	1,871	0.00%
2020/06/18	5	7.52	0	0.00	7.42	5	1,610	0.31%
2020/06/10	0	0.00	5	7.18	7.21	-5	1,628	-0.31%
2020/06/09	5	7.39	0	0.00	7.32	5	1,682	0.30%
2020/06/08	0	0.00	3	7.26	7.33	-3	1,715	-0.17%
2020/05/29	3	7.06	0	0.00	7.02	3	1,724	0.17%
2020/04/24	10	7.90	0	0.00	7.91	10	1,471	0.68%
2020/04/17	0	0.00	4	7.74	7.65	-4	1,257	-0.32%
2020/04/16	0	0.00	28	7.48	7.50	-28	1,187	-2.36%
2020/04/15	0	0.00	2	7.24	7.24	-2	1,115	-0.18%
2020/04/13	0	0.00	0.4	6.52	6.52	-0.4	1,018	-0.04%
2020/04/06	0	0.00	47	6.20	6.22	-47	940	-5.00%
2020/03/27	10	5.50	0	0.00	5.52	10	859	1.16%
2020/03/26	0	0.00	21	5.43	5.46	-21	812	-2.58%
2020/03/25	10	5.35	0	0.00	5.44	10	801	1.25%
2020/03/23	1	4.99	0	0.00	4.97	1	778	0.13%
2020/03/20	0	0.00	50	4.80	4.87	-50	765	-6.53%
2020/03/17	2	4.97	0	0.00	4.99	2	695	0.29%
2020/03/13	5	5.40	0	0.00	5.57	5	633	0.79%
2020/03/02	10	6.83	0	0.00	6.84	10	489	2.04%
2020/02/26	12	7.05	0	0.00	7.02	12	456	2.63%
2020/02/25	2	7.05	5	7.05	7.09	-3	448	-0.67%
2020/02/24	2	7.18	0	0.00	7.16	2	443	0.45%
2020/02/13	0	0.00	18	7.32	7.30	-18	478	-3.77%
2020/02/12	2	7.26	0	0.00	7.26	2	476	0.42%
2020/02/11	0	0.00	11	7.29	7.27	-11	476	-2.31%
2020/02/10	2	7.27	0.1	7.36	7.29	1.9	473	0.39%
2020/02/05	0	0.00	17	7.32	7.30	-17	477	-3.56%
2020/02/04	0	0.00	30	7.27	7.28	-30	486	-6.17%
2020/02/03	2	7.15	0	0.00	7.24	2	487	0.41%
2020/01/31	2	7.37	0	0.00	7.37	2	479	0.42%
2020/01/30	2	7.52	0	0.00	7.35	2	493	0.41%
2020/01/17	0	0.00	18	7.85	7.87	-18	512	-3.51%
2020/01/09	2	7.86	0	0.00	7.88	2	549	0.36%
2020/01/03	2	7.99	0	0.00	7.99	2	555	0.36%
2019/12/31	0	0.00	5	8.00	8.00	-5	566	-0.88%
2019/12/27	0	0.00	2	8.08	8.07	-2	559	-0.36%
2019/12/18	0	0.00	2	8.14	8.14	-2	571	-0.35%
2019/12/09	0	0.00	5	7.83	7.85	-5	556	-0.90%
2019/11/22	0	0.00	0.2	7.84	7.83	-0.2	570	-0.04%
2019/11/19	10	7.80	0	0.00	7.80	10	575	1.74%
2019/11/15	2	7.88	0	0.00	7.77	2	581	0.34%
2019/11/13	0	0.00	8	8.04	8.02	-8	546	-1.46%
2019/11/12	2	8.09	0	0.00	8.09	2	548	0.36%
2019/11/07	0	0.00	10	8.16	8.14	-10	558	-1.79%
2019/11/04	0	0.00	1	8.12	8.12	-1	554	-0.18%
2019/10/29	2	8.12	0	0.00	8.12	2	547	0.37%
2019/10/22	0	0.00	0	8.31	8.36	0	563	-0.01%
2019/10/21	0	0.00	0.8	8.30	8.35	-0.8	576	-0.14%
2019/10/15	0	0.00	2	8.44	8.44	-2	670	-0.30%
2019/10/14	2	8.28	0	0.00	8.30	2	781	0.26%
2019/10/08	2	8.42	0	0.00	8.42	2	778	0.26%
2019/10/03	2	8.57	5	8.55	8.57	-3	781	-0.38%
2019/10/01	2	8.60	0	0.00	8.60	2	805	0.25%
2019/09/26	0	0.00	2	8.76	8.67	-2	822	-0.24%
2019/09/25	0	0.00	2	8.70	8.70	-2	828	-0.24%
2019/09/18	2	8.63	0	0.00	8.70	2	819	0.24%
2019/09/12	10	8.65	0	0.00	8.69	10	812	1.23%
2019/09/10	1	8.65	0	0.00	8.67	1	807	0.12%
2019/09/04	0	0.00	2	8.55	8.51	-2	795	-0.25%
2019/09/02	2	8.44	0	0.00	8.44	2	786	0.25%
2019/08/28	0	0.00	5	8.47	8.48	-5	782	-0.64%
2019/08/19	9	8.39	0	0.00	8.43	9	792	1.14%
2019/08/15	3	8.36	0	0.00	8.35	3	798	0.38%
2019/08/06	2	8.56	0	0.00	8.65	2	792	0.25%
2019/08/05	10	8.70	14	8.71	8.68	-4	794	-0.50%
2019/08/02	3	8.71	0	0.00	8.76	3	792	0.38%
2019/07/31	10	8.79	0	0.00	8.81	10	799	1.25%
2019/07/26	3	8.90	0	0.00	8.89	3	760	0.39%
2019/07/24	0	0.00	15	9.02	8.95	-15	751	-2.00%
2019/07/23	20	9.08	2	9.05	9.08	18	735	2.45%
2019/07/22	30	9.10	0	0.00	9.10	30	731	4.10%
2019/07/19	0	0.00	57	9.19	9.19	-57	699	-8.14%
2019/07/17	0	0.00	3	9.11	9.15	-3	683	-0.44%
2019/07/16	0	0.00	2	9.15	9.29	-2	649	-0.31%
2019/07/10	2	8.87	0	0.00	8.89	2	594	0.34%
2019/07/05	0	0.00	6	9.10	9.11	-6	614	-0.98%
2019/07/04	0	0.00	2	9.05	9.05	-2	604	-0.33%
2019/06/27	5	8.90	0	0.00	8.91	5	637	0.78%
2019/06/18	2	8.82	0	0.00	8.82	2	688	0.29%
2019/06/17	2	8.84	0	0.00	8.84	2	700	0.29%
2019/05/31	3	9.05	2	9.04	9.04	1	786	0.13%
2019/04/25	2	8.84	0	0.00	8.84	2	943	0.21%
2019/04/17	6	8.90	0	0.00	8.94	6	915	0.66%
2019/04/16	0	0.00	3	8.92	8.90	-3	905	-0.33%
2019/04/15	0	0.00	7	9.03	8.98	-7	873	-0.80%
2019/04/12	0	0.00	5	9.03	9.02	-5	865	-0.58%
2019/04/08	0	0.00	5	9.12	9.13	-5	840	-0.59%
2019/04/03	0	0.00	10	9.10	9.10	-10	831	-1.20%
2019/04/01	0	0.00	1	9.12	9.06	-1	817	-0.12%
2019/03/27	2	9.15	40	9.12	9.16	-38	803	-4.73%
2019/03/25	2	9.20	0	0.00	9.20	2	796	0.25%
2019/03/22	2	9.26	33	9.28	9.26	-31	793	-3.90%
2019/03/19	0	0.00	2	9.35	9.35	-2	783	-0.26%
2019/03/08	2	9.14	0	0.00	9.14	2	816	0.24%
2019/03/07	2	9.19	0	0.00	9.19	2	821	0.24%
2019/03/04	0	0.00	2	9.25	9.30	-2	826	-0.24%
2019/02/26	0	0.00	50	9.31	9.29	-50	828	-6.03%
2019/02/25	0	0.00	9	9.28	9.29	-9	804	-1.12%
2019/02/21	0	0.00	5	9.23	9.18	-5	786	-0.64%
2019/02/20	80	9.24	5	9.24	9.22	75	782	9.58%
2019/02/13	10	9.08	2	9.14	9.14	8	738	1.08%
2019/01/18	0	0.00	2	9.02	9.05	-2	839	-0.24%
2019/01/14	0	0.00	15	8.82	8.84	-15	894	-1.68%
2019/01/11	1	8.81	0	0.00	8.81	1	921	0.11%
2019/01/08	1	8.81	0	0.00	8.81	1	936	0.11%
2019/01/04	1	8.70	0	0.00	8.66	1	968	0.10%
2019/01/03	0	0.00	50	8.80	8.80	-50	1,028	-4.86%
2018/12/26	3	8.92	0	0.00	8.87	3	1,090	0.27%
2018/12/20	3	8.99	0	0.00	8.99	3	1,180	0.25%
2018/12/19	2	9.03	0	0.00	9.03	2	1,177	0.17%
2018/12/18	3	9.07	0	0.00	9.06	3	1,184	0.25%
2018/12/06	1	9.08	0	0.00	9.09	1	1,236	0.08%
2018/12/05	3	9.27	0	0.00	9.24	3	1,239	0.24%
2018/12/03	0	0.00	4	9.33	9.36	-4	1,403	-0.28%
2018/11/23	1	9.10	0	0.00	9.11	1	1,452	0.07%
2018/11/20	0	0.00	5	9.25	9.22	-5	1,514	-0.33%
2018/11/16	2	9.09	0	0.00	9.09	2	1,552	0.13%
2018/11/14	1	9.13	0	0.00	9.12	1	1,701	0.06%
2018/11/13	7	9.13	13	9.12	9.13	-6	1,809	-0.33%
2018/11/08	0	0.00	2	9.29	9.27	-2	1,936	-0.10%
2018/11/07	0	0.00	2	9.12	9.12	-2	1,957	-0.10%
2018/11/06	2	9.12	30	9.10	9.10	-28	1,999	-1.40%
2018/11/01	2	9.04	0	0.00	9.02	2	2,011	0.10%
2018/10/31	2	9.06	0	0.00	9.06	2	2,000	0.10%
2018/10/29	0	0.00	0	8.95	8.95	0	1,986	0.00%
2018/10/25	2	9.01	19	9.00	8.80	-17	2,027	-0.84%
2018/10/24	2	9.27	0	0.00	9.25	2	1,992	0.10%
2018/10/23	2	9.47	0	0.00	9.31	2	1,990	0.10%
2018/10/22	2	9.60	0	0.00	9.60	2	1,977	0.10%
2018/10/19	2	9.39	2	9.65	9.65	0	1,983	0.00%
2018/10/18	2	9.59	0	0.00	9.59	2	1,970	0.10%
2018/10/17	0	0.00	7	9.69	9.65	-7	1,971	-0.36%
2018/10/16	1	9.61	0	0.00	9.61	1	1,967	0.05%
2018/10/12	2	9.52	2	9.73	9.72	0	1,981	0.00%
2018/10/11	4	9.75	34	9.68	9.67	-30	1,961	-1.53%
2018/10/09	3	10.15	5	10.20	10.15	-2	1,897	-0.11%
2018/10/05	10	10.16	16	10.06	10.10	-6	1,906	-0.31%
2018/10/04	2	10.35	0	0.00	10.35	2	1,875	0.11%
2018/10/03	2	10.45	0	0.00	10.45	2	1,889	0.11%
2018/09/28	1	10.60	0	0.00	10.55	1	1,945	0.05%
2018/09/27	0	0.00	10	10.60	10.60	-10	1,929	-0.52%
2018/09/26	3	10.45	5	10.50	10.45	-2	1,954	-0.10%
2018/09/21	0	0.00	0	10.45	10.45	0	1,974	0.00%
2018/09/18	1	10.30	0	0.00	10.25	1	1,987	0.05%
2018/09/12	0	0.00	1	10.30	10.25	-1	2,061	-0.05%
2018/09/11	0	0.00	1	10.20	10.35	-1	2,088	-0.05%
2018/09/10	4	10.35	0	0.00	10.20	4	2,123	0.19%
2018/09/07	12	10.68	0	0.00	10.50	12	2,119	0.57%
2018/09/06	1	10.60	0	0.00	10.60	1	2,018	0.05%
2018/09/04	24	10.60	0	0.00	10.60	24	2,105	1.14%
2018/09/03	2	10.55	0	0.00	10.55	2	2,115	0.09%
2018/08/30	0	0.00	2	10.55	10.50	-2	2,202	-0.09%
2018/08/28	3	10.50	0	0.00	10.50	3	2,266	0.13%
2018/08/27	2	10.50	0	0.00	10.50	2	2,278	0.09%
2018/08/24	0	0.00	2	10.55	10.55	-2	2,298	-0.09%
2018/08/22	35	10.75	8.8	10.70	10.70	26.2	2,502	1.05%
2018/08/21	0	0.00	3	10.50	10.50	-3	2,415	-0.12%
2018/08/20	5	10.60	7	10.80	10.60	-2	2,411	-0.08%
2018/08/17	30	10.50	13	10.48	10.50	17	2,320	0.73%
2018/08/13	0	0.00	0	10.00	10.05	0	2,413	0.00%
2018/08/09	4	10.10	0	0.00	10.10	4	2,679	0.15%
2018/08/08	2	10.15	6	10.15	10.15	-4	2,737	-0.15%
2018/08/07	0	0.00	0.4	10.10	10.15	-0.4	2,750	-0.01%
2018/08/03	4	10.15	0	0.00	10.15	4	2,788	0.14%
2018/08/01	0	0.00	17	10.30	10.30	-17	2,823	-0.60%
2018/07/31	3	9.99	0	0.00	9.99	3	2,751	0.11%
2018/07/26	2	10.05	0	0.00	10.05	2	2,743	0.07%
2018/07/18	5	9.93	0	0.00	9.95	5	2,922	0.17%
2018/07/17	5	9.92	0	0.00	9.92	5	2,929	0.17%
2018/07/12	1	9.85	15	9.91	9.93	-14	2,966	-0.47%
2018/07/11	5	10.10	0	0.00	10.10	5	2,967	0.17%
2018/07/09	0	0.00	6	10.20	10.15	-6	2,970	-0.20%
2018/07/06	10	9.99	0	0.00	10.10	10	3,010	0.33%
2018/07/05	20	10.23	0	0.00	10.10	20	3,019	0.66%
2018/07/04	2	10.23	0	0.00	10.20	2	3,063	0.07%
2018/07/03	1	10.15	0	0.00	10.20	1	3,048	0.03%
2018/06/26	2	10.20	40	10.15	10.20	-38	3,246	-1.17%
2018/06/20	5	10.40	0	0.00	10.40	5	3,249	0.15%
2018/06/12	0	0.00	4	11.10	11.10	-4	3,205	-0.13%
2018/06/11	0	0.00	7	10.95	10.95	-7	3,206	-0.22%
2018/06/08	0	0.00	4	11.25	11.10	-4	3,326	-0.12%
2018/06/07	0	0.00	50	11.10	11.05	-50	3,290	-1.52%
2018/06/04	0	0.00	2	11.05	11.00	-2	3,179	-0.06%
2018/06/01	0	0.00	71	11.01	11.05	-71	3,184	-2.23%
2018/05/31	83	11.47	0	0.00	10.95	83	3,145	2.64%
2018/05/30	0	0.00	1	11.00	11.10	-1	2,982	-0.03%
2018/05/28	0	0.00	8	10.65	10.65	-8	2,951	-0.27%
2018/05/25	6	10.85	0	0.00	10.80	6	2,936	0.20%
2018/05/24	2	10.95	0	0.00	10.90	2	2,958	0.07%
2018/05/23	2	11.05	0	0.00	11.05	2	2,958	0.07%
2018/05/22	0	0.00	70	11.05	11.15	-70	2,935	-2.38%
2018/05/21	4	11.40	28	11.27	11.30	-24	2,920	-0.82%
2018/05/18	75	11.00	75	11.00	11.20	0	2,825	0.00%
2018/05/16	5	10.40	0	0.00	10.60	5	2,593	0.19%
2018/05/15	2	10.30	0	0.00	10.30	2	2,604	0.08%
2018/05/14	0	0.00	5	10.30	10.35	-5	2,807	-0.18%
2018/05/11	15	10.45	0	0.00	10.45	15	2,875	0.52%
2018/05/09	1	10.40	5	10.40	10.40	-4	2,936	-0.14%
2018/05/04	5	10.25	0	0.00	10.20	5	3,056	0.16%
2018/05/03	2	10.30	0	0.00	10.30	2	3,094	0.06%
2018/05/02	2	10.35	0	0.00	10.35	2	3,113	0.06%
2018/04/30	7	10.50	2	10.50	10.45	5	3,137	0.16%
2018/04/27	2	10.15	10	10.20	10.15	-8	3,100	-0.26%
2018/04/26	10	10.25	0	0.00	10.15	10	3,229	0.31%
2018/04/25	25	10.09	0	0.00	10.15	25	3,354	0.75%
2018/04/24	0	0.00	2	10.35	10.35	-2	3,610	-0.06%
2018/04/20	0	0.00	3	10.63	10.65	-3	3,789	-0.08%
2018/04/18	20	10.40	0	0.00	10.35	20	4,234	0.47%
2018/04/13	20	10.45	0	0.00	10.45	20	4,866	0.41%
2018/04/10	5	10.80	0	0.00	10.55	5	5,083	0.10%
2018/04/09	0	0.00	1	10.90	10.75	-1	5,180	-0.02%
2018/04/02	11	10.90	10	10.90	10.95	1	5,425	0.02%
2018/03/31	0	0.00	4	10.65	10.55	-4	5,689	-0.07%
2018/03/30	4	10.54	0	0.00	10.50	4	5,998	0.07%
2018/03/26	9	10.18	0	0.00	10.20	9	6,848	0.13%
2018/03/23	15	10.10	3	10.10	10.10	12	6,886	0.17%
2018/03/22	3	10.43	0	0.00	10.40	3	6,942	0.04%
2018/03/21	1	10.50	5	10.55	10.50	-4	6,951	-0.06%
2018/03/20	1	10.50	0	0.00	10.40	1	6,987	0.01%
2018/03/19	1	10.70	0.1	10.65	10.65	0.9	6,931	0.01%
2018/03/16	0	0.00	1	10.85	10.75	-1	7,173	-0.01%
2018/03/15	1	10.90	20.1	10.80	10.90	-19.1	7,189	-0.27%
2018/03/14	21	11.01	1	11.00	11.10	20	7,333	0.27%
2018/03/12	20	10.70	0	0.00	10.65	20	7,366	0.27%
2018/03/08	0.2	10.70	0	0.00	10.75	0.2	7,608	0.00%
2018/03/06	0	0.00	10	10.70	10.70	-10	7,903	-0.13%
2018/03/01	0	0.00	50	11.00	11.00	-50	8,188	-0.61%
2018/02/27	5	11.00	0	0.00	10.95	5	8,243	0.06%
2018/02/26	10	11.20	1	11.20	11.15	9	8,352	0.11%
2018/02/23	5	11.05	5	11.05	11.00	0	8,566	0.00%
2018/02/21	10	10.60	0	0.00	10.70	10	10,603	0.09%
2018/02/12	45	10.37	0	0.00	10.50	45	10,776	0.42%
2018/02/09	5	10.09	0	0.00	10.25	5	10,827	0.05%
2018/02/07	10	10.60	0	0.00	10.45	10	11,106	0.09%
2018/02/06	22	10.12	0	0.00	10.20	22	11,117	0.20%
2018/02/05	4	11.00	0	0.00	11.15	4	11,057	0.04%
2018/02/02	0	0.00	20	11.65	11.60	-20	11,319	-0.18%
2018/01/30	21	12.00	5	11.95	11.95	16	11,645	0.14%
2018/01/29	7	12.18	5	12.10	11.95	2	11,710	0.02%
2018/01/26	1	12.20	0	0.00	12.20	1	11,831	0.01%
2018/01/23	0	0.00	1	12.15	12.00	-1	12,141	-0.01%
2018/01/22	2	11.85	0	0.00	12.05	2	12,287	0.02%
2018/01/19	10	12.10	0	0.00	12.05	10	12,365	0.08%
2018/01/18	10	12.40	0	0.00	12.30	10	12,414	0.08%
2018/01/17	5	12.45	0	0.00	12.40	5	12,254	0.04%
2018/01/16	0	0.00	15	12.60	12.50	-15	12,581	-0.12%
2018/01/15	0	0.00	45	12.90	12.65	-45	12,697	-0.35%
2018/01/12	0	0.00	1	12.90	12.80	-1	12,591	-0.01%
2018/01/11	1	12.75	0	0.00	12.75	1	13,012	0.01%
2018/01/10	0	0.00	1	12.80	12.70	-1	14,556	-0.01%
2018/01/09	1	12.40	5	12.55	12.50	-4	14,589	-0.03%
2018/01/08	5	12.45	0	0.00	12.45	5	14,885	0.03%
2018/01/04	4	12.58	9	12.56	12.40	-5	15,936	-0.03%
2018/01/03	2	12.53	20	12.50	12.45	-18	17,016	-0.11%
2018/01/02	51	12.62	51	12.70	12.70	0	17,904	0.00%